Skip to main content
logo
Grayscale Ethereum Staking ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
19.74
+0.57 (2.97%)
Apr 17, 2026, 4:00 PM EDT - Market closed

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202619.5520.0419.4419.7419.742.97%4,659,148
Apr 16, 202619.1019.1918.5719.1719.17-0.67%2,605,951
Apr 15, 202618.9619.3918.8319.3019.302.66%2,526,325
Apr 14, 202619.2919.6418.7118.8018.802.23%3,488,091
Apr 13, 202617.8618.4317.7218.3918.390.38%2,118,172
Apr 10, 202618.0418.3517.9518.3218.321.72%2,587,770
Apr 9, 202617.7118.1117.5218.0118.010.22%1,586,794
Apr 8, 202618.3718.4117.7617.9717.974.72%2,485,753
Apr 7, 202616.9117.1916.7317.1617.16-1.66%2,076,045
Apr 6, 202617.4517.6617.2717.4517.433.87%2,949,592
Apr 2, 202616.5116.8816.4016.8016.78-3.61%1,647,767
Apr 1, 202617.3517.6417.1517.4317.412.11%2,347,020
Mar 31, 202616.7317.2616.5617.0717.053.83%3,924,332
Mar 30, 202616.8516.9216.3716.4416.421.61%2,571,351
Mar 27, 202616.2116.3516.0216.1816.16-2.88%3,029,756
Mar 26, 202616.9017.0216.5416.6616.64-5.72%2,405,390
Mar 25, 202617.7717.8917.4817.6717.652.61%1,689,781
Mar 24, 202617.4917.5817.1117.2217.20-1.82%2,205,315
Mar 23, 202617.5017.8517.2317.5417.520.98%3,992,961
Mar 20, 202617.4517.4817.2217.3717.35-0.34%1,917,519
Mar 19, 202617.3217.5517.0917.4317.41-2.08%3,309,199
Mar 18, 202618.2218.2717.6317.8017.78-5.82%3,840,999
Mar 17, 202618.8819.2018.7618.9018.88-0.42%3,441,058
Mar 16, 202618.5719.1218.3618.9818.9610.93%4,598,447
Mar 13, 202617.7918.0217.0217.1117.091.48%5,397,042
Mar 12, 202616.7517.0716.5916.8616.84-0.30%2,866,950
Mar 11, 202616.6717.0016.5416.9116.891.99%2,522,480
Mar 10, 202616.7217.0216.3516.5816.560.06%3,320,684
Mar 9, 202616.4116.7216.3316.5716.552.86%5,985,942
Mar 6, 202616.3816.3915.9216.1116.09-5.46%3,696,449
Mar 5, 202617.2517.3616.7117.0417.02-2.80%6,943,195
Mar 4, 202616.9417.9316.8217.5317.518.88%8,229,641
Mar 3, 202615.9716.3915.7016.1016.08-3.07%6,588,619
Mar 2, 202615.6917.0315.6916.6116.575.86%7,715,560
Feb 27, 202615.9015.9815.5615.6915.65-5.02%3,089,737
Feb 26, 202616.8816.9416.1116.5216.48-2.42%6,182,175
Feb 25, 202616.0917.0016.0116.9316.8911.75%5,642,181
Feb 24, 202614.8015.2114.7115.1515.11-0.20%2,734,838
Feb 23, 202615.6315.6614.9815.1815.14-5.60%4,603,086
Feb 20, 202615.8316.1615.7816.0816.041.20%5,561,191
Feb 19, 202615.6915.9215.5415.8915.850.51%3,499,253
Feb 18, 202616.0316.3915.6815.8115.77-2.83%5,202,037
Feb 17, 202616.2016.4415.8216.2716.23-2.46%4,628,489
Feb 13, 202616.1216.9016.0316.6816.646.79%7,285,608
Feb 12, 202616.1816.2715.4715.6215.58-1.95%5,461,078
Feb 11, 202616.2016.2815.5015.9315.89-2.93%6,948,782
Feb 10, 202616.5216.6916.2316.4116.37-5.31%6,037,330
Feb 9, 202616.5117.5216.4117.3317.293.46%6,121,397
Feb 6, 202615.8917.0715.8916.7516.7110.20%9,175,200
Feb 5, 202616.9117.1514.8715.2015.16-13.93%14,657,773